新東の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,470 | 1,473 | 1,465 | 1,471 | -3 | -0.2% | 1,300 |
| 2024/11/20 | 1,446 | 1,474 | 1,446 | 1,474 | +29 | +2% | 1,300 |
| 2024/11/19 | 1,470 | 1,479 | 1,445 | 1,445 | -25 | -1.7% | 1,300 |
| 2024/11/18 | 1,470 | 1,470 | 1,470 | 1,470 | +2 | +0.1% | 600 |
| 2024/11/15 | 1,518 | 1,518 | 1,465 | 1,468 | -50 | -3.3% | 2,600 |
| 2024/11/14 | 1,488 | 1,518 | 1,488 | 1,518 | +31 | +2.1% | 800 |
| 2024/11/13 | 1,537 | 1,589 | 1,480 | 1,487 | -76 | -4.9% | 3,700 |
| 2024/11/12 | 1,533 | 1,573 | 1,533 | 1,563 | +8 | +0.5% | 800 |
| 2024/11/11 | 1,560 | 1,562 | 1,555 | 1,555 | -5 | -0.3% | 800 |
| 2024/11/08 | 1,561 | 1,561 | 1,535 | 1,560 | -29 | -1.8% | 1,700 |
| 2024/11/07 | 1,602 | 1,602 | 1,561 | 1,589 | -13 | -0.8% | 1,500 |
| 2024/11/06 | 1,592 | 1,609 | 1,582 | 1,602 | +2 | +0.1% | 1,500 |
| 2024/11/05 | 1,620 | 1,620 | 1,595 | 1,600 | -30 | -1.8% | 900 |
| 2024/11/01 | 1,580 | 1,660 | 1,580 | 1,630 | +51 | +3.2% | 3,800 |
| 2024/10/31 | 1,556 | 1,579 | 1,555 | 1,579 | +5 | +0.3% | 400 |
| 2024/10/30 | 1,582 | 1,582 | 1,574 | 1,574 | -8 | -0.5% | 600 |
| 2024/10/29 | 1,582 | 1,582 | 1,582 | 1,582 | ±0 | ±0% | 100 |
| 2024/10/28 | 1,581 | 1,582 | 1,581 | 1,582 | ±0 | ±0% | 200 |
| 2024/10/25 | 1,581 | 1,582 | 1,560 | 1,582 | +3 | +0.2% | 400 |
| 2024/10/24 | 1,580 | 1,580 | 1,534 | 1,579 | -1 | -0.1% | 600 |
| 2024/10/23 | 1,595 | 1,605 | 1,580 | 1,580 | -15 | -0.9% | 900 |
| 2024/10/22 | 1,618 | 1,618 | 1,586 | 1,595 | -23 | -1.4% | 900 |
| 2024/10/21 | 1,635 | 1,635 | 1,580 | 1,618 | +23 | +1.4% | 4,100 |
| 2024/10/18 | 1,596 | 1,596 | 1,578 | 1,595 | -2 | -0.1% | 1,500 |
| 2024/10/17 | 1,564 | 1,597 | 1,552 | 1,597 | +32 | +2% | 1,100 |
| 2024/10/16 | 1,560 | 1,565 | 1,560 | 1,565 | +5 | +0.3% | 1,100 |
| 2024/10/15 | 1,543 | 1,577 | 1,543 | 1,560 | -13 | -0.8% | 800 |
| 2024/10/11 | 1,533 | 1,573 | 1,533 | 1,573 | ±0 | ±0% | 600 |
| 2024/10/10 | 1,572 | 1,573 | 1,570 | 1,573 | +13 | +0.8% | 800 |
| 2024/10/09 | 1,535 | 1,560 | 1,535 | 1,560 | +42 | +2.8% | 600 |
| 2024/10/08 | 1,540 | 1,540 | 1,518 | 1,518 | -22 | -1.4% | 1,900 |
| 2024/10/07 | 1,507 | 1,540 | 1,507 | 1,540 | +33 | +2.2% | 4,200 |
| 2024/10/04 | 1,507 | 1,507 | 1,507 | 1,507 | -3 | -0.2% | 300 |
| 2024/10/03 | 1,491 | 1,510 | 1,491 | 1,510 | +19 | +1.3% | 200 |
| 2024/10/02 | 1,482 | 1,491 | 1,480 | 1,491 | +1 | +0.1% | 300 |
| 2024/10/01 | 1,490 | 1,491 | 1,490 | 1,490 | -13 | -0.9% | 800 |
| 2024/09/30 | 1,496 | 1,503 | 1,488 | 1,503 | -73 | -4.6% | 300 |
| 2024/09/27 | 1,540 | 1,576 | 1,540 | 1,576 | +53 | +3.5% | 300 |
| 2024/09/26 | 1,490 | 1,523 | 1,490 | 1,523 | - | - | 700 |
| 2024/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/24 | 1,511 | 1,511 | 1,511 | 1,511 | -11 | -0.7% | 100 |
| 2024/09/20 | 1,580 | 1,580 | 1,522 | 1,522 | -18 | -1.2% | 1,500 |
| 2024/09/19 | 1,500 | 1,558 | 1,500 | 1,540 | +40 | +2.7% | 900 |
| 2024/09/18 | 1,521 | 1,521 | 1,500 | 1,500 | -12 | -0.8% | 1,300 |
| 2024/09/17 | 1,521 | 1,536 | 1,512 | 1,512 | -8 | -0.5% | 600 |
| 2024/09/13 | 1,507 | 1,520 | 1,507 | 1,520 | +13 | +0.9% | 300 |
| 2024/09/12 | 1,515 | 1,520 | 1,507 | 1,507 | +2 | +0.1% | 800 |
| 2024/09/11 | 1,599 | 1,599 | 1,505 | 1,505 | -94 | -5.9% | 2,000 |
| 2024/09/10 | 1,618 | 1,629 | 1,589 | 1,599 | - | - | 800 |
| 2024/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「新 東」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 新 東 | 147,100円 | +1.8% | - | 2.55% | 29.74倍 | 0.32倍 |
|
三州瓦大手３社の一角。洋風・和風製品を広く生産し、特に平板瓦に実績。積水ハウス等に納入 |
| ＡＳＡＨＩＥＩＴ | 45,900円 | +28.0% | - | 0.00% | 637.50倍 | 2.34倍 |
|
衛生陶器の中堅。アジアに全量を委託生産。２２年の経営陣刷新機に事業多様化。２３年ＨＤ化 |
| 日興業 | 73,400円 | +0.2% | +1.3% | 4.09% | 7.10倍 | 0.28倍 |
|
コンクリ２次製品大手。主力は土木関連。舗装材にも強み。庭園等エクステリア製品開発に注力 |
| スパンクリト | 20,400円 | -15.5% | - | 0.00% | - | 0.28倍 |
|
建築用床、壁材のスパンクリート（穴あきＰＣ板）大手。関東、東北地盤。プレキャスト製品撤退 |
| イトーヨーギョ | 47,800円 | +5.4% | +20.8% | 2.09% | 6.93倍 | 0.40倍 |
|
コンクリート２次中堅。マンホールからライン導水ブロックへ製品展開。無電柱化製品など育成 |
市場注目の銘柄
チャート関連のコラム
